First Western Finanical Inc (MYFW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 2.12136161815 | 20.27 | 21.59 | 19.5 | 26143 | 20.98041839 | CS |
| 4 | 3.34 | 19.2396313364 | 17.36 | 21.59 | 17.12 | 33442 | 19.71245159 | CS |
| 12 | 0.085 | 0.412321125394 | 20.615 | 22.308 | 17.1 | 23480 | 20.11190097 | CS |
| 26 | 4.2 | 25.4545454545 | 16.5 | 22.308 | 16.1 | 24701 | 19.8567719 | CS |
| 52 | 4.98 | 31.679389313 | 15.72 | 22.308 | 12.84 | 25935 | 18.00228765 | CS |
| 156 | -12.26 | -37.1966019417 | 32.96 | 33.5 | 12.84 | 23850 | 22.44348124 | CS |
| 260 | 3.8 | 22.4852071006 | 16.9 | 34.2 | 10.75 | 21568 | 22.1926788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 21.36 | -0.22 | -1.02 | 21.42 | 21.53 | 21.245 | 10778 |
| 1738884900 | 21.58 | 0.41 | 1.94 | 21.4 | 21.59 | 21.05 | 23814 |
| 1738798500 | 21.17 | -0.04 | -0.19 | 21.23 | 21.25 | 20.39 | 21899 |
| 1738712100 | 21.21 | 1.11 | 5.52 | 20.1 | 21.27 | 20.05 | 38712 |
| 1738625700 | 20.1 | -1 | -4.74 | 20.69 | 20.69 | 19.5 | 35872 |
| 1738366500 | 21.1 | 0.03 | 0.14 | 21.06 | 21.19 | 20.93 | 25890 |
| 1738280100 | 21.07 | 0.08 | 0.38 | 21.16 | 21.16 | 20.82 | 18930 |
| 1738193700 | 20.99 | 0.36 | 1.75 | 20.49 | 21 | 20.49 | 16923 |
| 1738107300 | 20.63 | 0.38 | 1.88 | 20.43 | 20.982 | 20.3744 | 74074 |
| 1738020900 | 20.25 | 0.2 | 1.00 | 19.95 | 20.54 | 18.66 | 43328 |
| 1737761700 | 20.05 | 1.94 | 10.71 | 18.26 | 20.05 | 17.8201 | 100777 |
| 1737675300 | 18.11 | 0 | 0.00 | 18.11 | 18.11 | 18.11 | 0 |
| 1737588900 | 18.11 | -0.17 | -0.93 | 18.14 | 18.305 | 17.975 | 15503 |
| 1737502500 | 18.28 | 0.6 | 3.39 | 17.83 | 19.61 | 17.83 | 11983 |
| 1737156900 | 17.68 | 0.09 | 0.51 | 17.68 | 17.9 | 17.545 | 35775 |
| 1737070500 | 17.59 | -0.35 | -1.95 | 17.85 | 17.85 | 17.53 | 23963 |
| 1736984100 | 17.94 | 0.26 | 1.47 | 17.82 | 18.19 | 17.795 | 32378 |
| 1736897700 | 17.68 | 0.14 | 0.80 | 17.62 | 17.77 | 17.5 | 32816 |
| 1736811300 | 17.54 | -0.03 | -0.17 | 17.36 | 17.77 | 17.12 | 39080 |
| 1736552100 | 17.57 | -0.87 | -4.72 | 18.27 | 18.27 | 17.1 | 20243 |
| 1736379300 | 18.44 | -0.06 | -0.32 | 18.62 | 18.63 | 18.44 | 8442 |
| 1736292900 | 18.5 | -0.18 | -0.96 | 18.85 | 19.27 | 18.36 | 19278 |
| 1736206500 | 18.68 | -0.51 | -2.66 | 19.38 | 19.69 | 18.68 | 9549 |
| 1735947300 | 19.19 | 0.19 | 1.00 | 18.9 | 19.37 | 18.9 | 9618 |
| 1735860900 | 19 | -0.55 | -2.81 | 19.51 | 19.75 | 18.545 | 23152 |
| 1735688100 | 19.55 | 0.44 | 2.28 | 19.28 | 19.73 | 18.91 | 22914 |
| 1735601700 | 19.115 | 0.08 | 0.45 | 18.95 | 19.115 | 18.57 | 17075 |
| 1735342500 | 19.03 | -0.6 | -3.06 | 19.65 | 19.9 | 19.03 | 13163 |
| 1735256100 | 19.63 | 0.24 | 1.24 | 19.26 | 19.73 | 19.26 | 10783 |
| 1735077840 | 19.39 | 0.1 | 0.52 | 19.24 | 19.45 | 18.96 | 5515 |
| 1734996900 | 19.29 | -0.41 | -2.08 | 19.75 | 19.93 | 19.29 | 5256 |
| 1734737700 | 19.7 | -0.35 | -1.75 | 19.87 | 20.28 | 19.67 | 48830 |
| 1734651300 | 20.05 | -0.3 | -1.47 | 20.44 | 20.735 | 19.87 | 19605 |
| 1734564900 | 20.35 | -0.65 | -3.10 | 21.17 | 21.3799 | 19.93 | 53657 |
| 1734478500 | 21 | -0.05 | -0.24 | 21 | 21.6999 | 20.72 | 25395 |
| 1734392100 | 21.05 | -0.04 | -0.19 | 21.18 | 21.242 | 20.82 | 13291 |
| 1734132900 | 21.09 | 0.17 | 0.81 | 20.93 | 21.26 | 20.88 | 26712 |
| 1734046500 | 20.92 | -0.34 | -1.60 | 21.06 | 21.16 | 20.92 | 15535 |
| 1733960100 | 21.26 | 0.26 | 1.24 | 21.24 | 21.6 | 21.07 | 11332 |
| 1733873700 | 21 | 0 | 0.00 | 21.19 | 21.54 | 21 | 21837 |
| 1733787300 | 21 | -0.39 | -1.82 | 21.59 | 21.6 | 20.97 | 6847 |
| 1733528100 | 21.39 | -0.28 | -1.29 | 21.85 | 21.85 | 21.295 | 24106 |
| 1733441700 | 21.67 | 0.17 | 0.79 | 21.6 | 21.67 | 21.165 | 31332 |
| 1733355300 | 21.5 | 0 | 0.00 | 21.71 | 21.71 | 21.21 | 15480 |
| 1733268900 | 21.5 | -0.4 | -1.83 | 21.9 | 21.99 | 21.495 | 14522 |
| 1733182500 | 21.9 | -0.31 | -1.40 | 22.32 | 22.32 | 21.79 | 20580 |
| 1732917840 | 22.21 | 0.25 | 1.14 | 22.2 | 22.23 | 21.78 | 6274 |
| 1732750500 | 21.96 | 0.09 | 0.41 | 21.97 | 22.25 | 21.84 | 8025 |
| 1732664100 | 21.87 | 0.06 | 0.28 | 21.93 | 22.24 | 21.52 | 19882 |
| 1732577700 | 21.81 | 0.44 | 2.06 | 21.5 | 22.308 | 21.5 | 26356 |
| 1732318500 | 21.37 | 0.55 | 2.64 | 20.76 | 21.37 | 20.66 | 17789 |
| 1732232100 | 20.82 | 0.07 | 0.34 | 20.95 | 21.05 | 20.74 | 14520 |
| 1732145700 | 20.75 | 0 | 0.00 | 20.73 | 20.84 | 20.4 | 9290 |
| 1732059300 | 20.75 | 0.18 | 0.88 | 20.5 | 20.75 | 20.5 | 13740 |
| 1731972900 | 20.57 | 0.13 | 0.64 | 20.5 | 20.765 | 20.35 | 54614 |
| 1731713700 | 20.44 | -0.26 | -1.26 | 20.7 | 20.7 | 19.75 | 19942 |
| 1731627300 | 20.7 | 0 | 0.00 | 20.93 | 20.93 | 20.41 | 12774 |
| 1731540900 | 20.7 | 0.29 | 1.42 | 20.5 | 20.845 | 20.46 | 143067 |
| 1731454500 | 20.41 | 0.04 | 0.20 | 20.19 | 20.515 | 20.19 | 69945 |
| 1731368100 | 20.37 | -0.13 | -0.63 | 20.87 | 21.05 | 20.21 | 196067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
